经纬纺机(000666) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 7.34 | 7.44 | 7.32 | 7.42 | 0.08 | 1.09 | 26,549 | 1,959 | 1.63 | 0.90 |
| 2021-03-02 | 7.47 | 7.50 | 7.34 | 7.34 | -0.13 | -1.74 | 30,433 | 2,251 | 2.14 | 1.04 |
| 2021-03-01 | 7.41 | 7.49 | 7.40 | 7.47 | 0.07 | 0.95 | 28,450 | 2,117 | 1.22 | 0.97 |
| 2021-02-26 | 7.32 | 7.44 | 7.30 | 7.40 | -0.02 | -0.27 | 25,257 | 1,864 | 1.89 | 0.86 |
| 2021-02-25 | 7.43 | 7.50 | 7.38 | 7.42 | 0.00 | 0.00 | 25,295 | 1,880 | 1.62 | 0.86 |
| 2021-02-24 | 7.47 | 7.55 | 7.36 | 7.42 | -0.10 | -1.33 | 36,849 | 2,747 | 2.53 | 1.25 |
| 2021-02-23 | 7.36 | 7.68 | 7.24 | 7.52 | 0.16 | 2.17 | 65,729 | 4,908 | 5.98 | 2.24 |
| 2021-02-22 | 7.34 | 7.56 | 7.30 | 7.36 | 0.05 | 0.68 | 61,096 | 4,552 | 3.56 | 2.08 |
| 2021-02-19 | 7.09 | 7.32 | 7.07 | 7.31 | 0.21 | 2.96 | 36,859 | 2,658 | 3.52 | 1.25 |
| 2021-02-18 | 6.97 | 7.11 | 6.97 | 7.10 | 0.18 | 2.60 | 36,487 | 2,575 | 2.02 | 1.24 |
| 2021-02-10 | 6.93 | 6.97 | 6.88 | 6.92 | 0.02 | 0.29 | 15,423 | 1,068 | 1.30 | 0.53 |
| 2021-02-09 | 6.87 | 6.93 | 6.82 | 6.90 | 0.03 | 0.44 | 20,952 | 1,443 | 1.60 | 0.71 |
| 2021-02-08 | 6.83 | 6.94 | 6.75 | 6.87 | 0.03 | 0.44 | 21,237 | 1,457 | 2.78 | 0.72 |
| 2021-02-05 | 6.83 | 6.91 | 6.81 | 6.84 | 0.02 | 0.29 | 17,152 | 1,176 | 1.47 | 0.58 |
| 2021-02-04 | 7.05 | 7.05 | 6.75 | 6.82 | -0.22 | -3.13 | 31,025 | 2,130 | 4.26 | 1.06 |
| 2021-02-03 | 7.15 | 7.18 | 7.03 | 7.04 | -0.13 | -1.81 | 19,278 | 1,362 | 2.09 | 0.66 |
| 2021-02-02 | 7.09 | 7.19 | 7.07 | 7.17 | 0.06 | 0.84 | 20,457 | 1,461 | 1.69 | 0.70 |
| 2021-02-01 | 7.04 | 7.11 | 6.98 | 7.11 | 0.05 | 0.71 | 26,287 | 1,856 | 1.84 | 0.89 |
| 2021-01-29 | 7.32 | 7.32 | 6.98 | 7.06 | -0.21 | -2.89 | 45,337 | 3,219 | 4.68 | 1.54 |
| 2021-01-28 | 7.18 | 7.31 | 7.18 | 7.27 | -0.03 | -0.41 | 19,008 | 1,380 | 1.78 | 0.65 |
| 2021-01-27 | 7.31 | 7.38 | 7.27 | 7.30 | -0.01 | -0.14 | 25,851 | 1,891 | 1.50 | 0.88 |
| 2021-01-26 | 7.32 | 7.38 | 7.27 | 7.31 | -0.02 | -0.27 | 19,802 | 1,450 | 1.50 | 0.67 |
| 2021-01-25 | 7.45 | 7.46 | 7.33 | 7.33 | -0.11 | -1.48 | 22,656 | 1,672 | 1.75 | 0.77 |
| 2021-01-22 | 7.60 | 7.61 | 7.42 | 7.44 | -0.18 | -2.36 | 30,952 | 2,317 | 2.49 | 1.05 |
| 2021-01-21 | 7.53 | 7.73 | 7.49 | 7.62 | 0.06 | 0.79 | 38,820 | 2,952 | 3.17 | 1.32 |
| 2021-01-20 | 7.66 | 7.68 | 7.54 | 7.56 | -0.09 | -1.18 | 28,132 | 2,137 | 1.83 | 0.96 |
| 2021-01-19 | 7.72 | 7.76 | 7.60 | 7.65 | -0.10 | -1.29 | 41,042 | 3,150 | 2.06 | 1.40 |
| 2021-01-18 | 7.63 | 7.80 | 7.61 | 7.75 | 0.07 | 0.91 | 36,440 | 2,813 | 2.47 | 1.24 |
| 2021-01-15 | 7.60 | 7.73 | 7.55 | 7.68 | 0.03 | 0.39 | 30,639 | 2,341 | 2.35 | 1.04 |
| 2021-01-14 | 7.54 | 7.80 | 7.51 | 7.65 | 0.22 | 2.96 | 54,954 | 4,221 | 3.90 | 1.87 |
| 2021-01-13 | 7.51 | 7.59 | 7.40 | 7.43 | -0.08 | -1.07 | 39,548 | 2,953 | 2.53 | 1.35 |
| 2021-01-12 | 7.41 | 7.57 | 7.39 | 7.51 | 0.01 | 0.13 | 32,962 | 2,458 | 2.40 | 1.12 |
| 2021-01-11 | 7.51 | 7.53 | 7.33 | 7.50 | -0.04 | -0.53 | 39,926 | 2,958 | 2.65 | 1.36 |
| 2021-01-08 | 7.53 | 7.57 | 7.33 | 7.54 | -0.01 | -0.13 | 38,206 | 2,860 | 3.18 | 1.30 |
| 2021-01-07 | 7.97 | 8.01 | 7.46 | 7.55 | -0.42 | -5.27 | 85,882 | 6,567 | 6.90 | 2.92 |
| 2021-01-06 | 8.06 | 8.08 | 7.96 | 7.97 | -0.09 | -1.12 | 29,189 | 2,332 | 1.49 | 0.99 |
| 2021-01-05 | 8.10 | 8.11 | 8.00 | 8.06 | -0.06 | -0.74 | 32,300 | 2,598 | 1.35 | 1.10 |
| 2021-01-04 | 8.10 | 8.14 | 8.02 | 8.12 | -0.03 | -0.37 | 35,575 | 2,876 | 1.47 | 1.21 |
